Options Chain for LIGHTWAVE LOGIC INC COM (LWLG) - $6.13 as of 7/27/2026 8:18:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.40 | 4.90 | 9.59 | 0.00 | 0.00% | 4.90 | 0 | 7 | 5.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:53 PM EST |
| 2.00 | 3.80 | 4.40 | 4.10 | 4.24 | 0.00 | 0.00% | 2.05 | 0 | 64 | 3.13 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 3.00 | 2.75 | 3.40 | 3.08 | 3.25 | 0.00 | 0.00% | 1.03 | 0 | 47 | 2.13 | 0.97 | 0.04 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 4.00 | 2.05 | 2.45 | 2.25 | 2.15 | -1.05 | -32.82% | 0.56 | 6 | 101 | 1.55 | 0.87 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 5.00 | 1.70 | 1.80 | 1.75 | 1.64 | -0.36 | -18.00% | 0.35 | 10 | 197 | 1.37 | 0.74 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 6.00 | 1.00 | 1.30 | 1.15 | 1.15 | -0.43 | -27.22% | 0.19 | 16 | 304 | 1.23 | 0.60 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.20 | -21.06% | 0.11 | 75 | 359 | 1.23 | 0.46 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 8.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.15 | -23.08% | 0.07 | 28 | 2,660 | 1.23 | 0.35 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.11 | -23.92% | 0.04 | 8 | 1,386 | 1.22 | 0.27 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.21 | -43.75% | 0.03 | 95 | 1,448 | 1.24 | 0.20 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.07 | -25.93% | 0.02 | 4 | 588 | 1.20 | 0.16 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 958 | 1.27 | 0.12 | 0.07 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,041 | 1.37 | 0.09 | 0.05 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 390 | 1.33 | 0.07 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 1,197 | 1.43 | 0.05 | 0.04 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 363 | 1.64 | 0.04 | 0.03 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 475 | 1.71 | 0.03 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.64 | 0.02 | 0.02 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.69 | 0.02 | 0.01 | 0.00 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 5,790 | 1.56 | 0.01 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.80 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.85 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.90 | 0.01 | 0.01 | 0.00 | 7/13/2026 | 7/27/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.94 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,485 | 1.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.38 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 766 | 2.56 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.97 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:53 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3,866 | 1.73 | -0.03 | 0.04 | 0.00 | 7/21/2026 | 7/27/2026 3:59:53 PM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.06 | 14 | 425 | 1.27 | -0.13 | 0.08 | 0.00 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.06 | +10.17% | 0.12 | 2 | 833 | 1.23 | -0.26 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 6.00 | 0.95 | 1.25 | 1.10 | 1.05 | 0.00 | 0.00% | 0.18 | 0 | 309 | 1.25 | -0.40 | 0.14 | -0.01 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 7.00 | 1.60 | 1.90 | 1.75 | 1.80 | +0.17 | +10.43% | 0.25 | 2 | 707 | 1.26 | -0.54 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 8.00 | 2.20 | 2.65 | 2.43 | 2.45 | +0.53 | +27.61% | 0.30 | 1 | 1,537 | 1.16 | -0.65 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:53 PM EST |
| 9.00 | 3.10 | 3.60 | 3.35 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 7,801 | 1.29 | -0.73 | 0.11 | -0.01 | 7/16/2026 | 7/27/2026 3:59:53 PM EST |
| 10.00 | 4.00 | 4.50 | 4.25 | 3.85 | 0.00 | 0.00% | 0.42 | 0 | 526 | 1.28 | -0.80 | 0.10 | -0.01 | 7/23/2026 | 7/27/2026 3:59:53 PM EST |
| 11.00 | 4.90 | 5.40 | 5.15 | 4.80 | 0.00 | 0.00% | 0.47 | 0 | 861 | 1.67 | -0.84 | 0.08 | -0.01 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 12.00 | 5.90 | 6.40 | 6.15 | 5.52 | 0.00 | 0.00% | 0.51 | 0 | 367 | 1.81 | -0.88 | 0.07 | -0.01 | 7/10/2026 | 7/27/2026 3:59:53 PM EST |
| 13.00 | 6.70 | 7.30 | 7.00 | 6.54 | 0.00 | 0.00% | 0.54 | 0 | 162 | 1.78 | -0.91 | 0.05 | 0.00 | 7/8/2026 | 7/27/2026 3:59:53 PM EST |
| 14.00 | 7.70 | 8.20 | 7.95 | 5.50 | 0.00 | 0.00% | 0.57 | 0 | 555 | 1.73 | -0.93 | 0.04 | 0.00 | 6/30/2026 | 7/27/2026 3:59:53 PM EST |
| 15.00 | 8.70 | 9.20 | 8.95 | 8.80 | 0.00 | 0.00% | 0.60 | 0 | 88 | 1.83 | -0.95 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 3:59:53 PM EST |
| 16.00 | 9.60 | 10.20 | 9.90 | 9.95 | 0.00 | 0.00% | 0.62 | 0 | 97 | 1.91 | -0.96 | 0.03 | 0.00 | 7/17/2026 | 7/27/2026 3:59:53 PM EST |
| 17.00 | 10.60 | 11.20 | 10.90 | 8.15 | 0.00 | 0.00% | 0.64 | 0 | 31 | 1.99 | -0.97 | 0.02 | 0.00 | 6/8/2026 | 7/27/2026 3:59:53 PM EST |
| 18.00 | 11.60 | 12.20 | 11.90 | 8.01 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.07 | -0.98 | 0.02 | 0.00 | 5/20/2026 | 7/27/2026 3:59:53 PM EST |
| 19.00 | 12.60 | 13.20 | 12.90 | % | 0.68 | 0 | 0 | 2.14 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 20.00 | 13.60 | 14.20 | 13.90 | 8.00 | 0.00 | 0.00% | 0.70 | 0 | 9 | 2.21 | -0.99 | 0.01 | 0.00 | 5/11/2026 | 7/27/2026 3:59:53 PM EST |
| 21.00 | 14.60 | 15.60 | 15.10 | 8.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 7/27/2026 3:59:53 PM EST |
| 22.00 | 15.60 | 16.60 | 16.10 | 8.62 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.93 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 7/27/2026 3:59:53 PM EST |
| 23.00 | 16.60 | 17.50 | 17.05 | % | 0.74 | 0 | 0 | 2.85 | -0.99 | 0.01 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 24.00 | 17.60 | 18.50 | 18.05 | % | 0.75 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 25.00 | 18.60 | 19.20 | 18.90 | 12.20 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 3:59:53 PM EST |
| 26.00 | 19.60 | 20.60 | 20.10 | 15.97 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/27/2026 3:59:53 PM EST |
| 27.00 | 20.60 | 21.60 | 21.10 | % | 0.78 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 28.00 | 21.60 | 22.20 | 21.90 | 13.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:53 PM EST |
| 29.00 | 22.60 | 23.60 | 23.10 | 15.40 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 7/27/2026 3:59:53 PM EST |
| 30.00 | 23.60 | 24.20 | 23.90 | 14.90 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:53 PM EST |
| 31.00 | 24.60 | 25.20 | 24.90 | % | 0.80 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 32.00 | 25.60 | 26.60 | 26.10 | % | 0.82 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 33.00 | 26.60 | 27.60 | 27.10 | % | 0.82 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 34.00 | 27.60 | 28.20 | 27.90 | % | 0.82 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 35.00 | 28.60 | 29.20 | 28.90 | % | 0.83 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST | |||
| 36.00 | 29.60 | 30.60 | 30.10 | % | 0.84 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:53 PM EST |